Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 40.33 | 40.33 | 38.95 | 39.52 | 1,082,428 | -0.60(-1.51%) |
Jul 28, 2017 | 39.94 | 40.22 | 39.67 | 40.13 | 877,847 | +0.14(+0.34%) |
Jul 27, 2017 | 39.07 | 40.15 | 38.85 | 39.99 | 974,429 | +1.12(+2.89%) |
Jul 26, 2017 | 39.28 | 39.34 | 38.58 | 38.87 | 963,862 | -0.56(-1.41%) |
Jul 25, 2017 | 39.43 | 2,549,184 | +1.58(+4.18%) | |||
Jul 24, 2017 | 38.26 | 38.31 | 37.79 | 37.84 | 755,029 | -0.50(-1.31%) |
Jul 21, 2017 | 38.50 | 38.69 | 38.17 | 38.35 | 705,740 | -0.07(-0.19%) |
Jul 20, 2017 | 38.53 | 38.63 | 38.14 | 38.42 | 520,346 | +0.00(+0.00%) |
Jul 19, 2017 | 38.39 | 38.85 | 38.35 | 38.42 | 969,459 | +0.12(+0.31%) |
Jul 18, 2017 | 38.62 | 38.74 | 38.09 | 38.30 | 587,593 | -0.36(-0.93%) |
Jul 17, 2017 | 38.08 | 38.89 | 38.08 | 38.66 | 790,380 | +0.55(+1.44%) |
Jul 14, 2017 | 38.32 | 38.58 | 38.10 | 38.11 | 847,754 | -0.14(-0.37%) |
Jul 13, 2017 | 37.65 | 38.39 | 37.62 | 38.25 | 1,139,558 | +0.90(+2.41%) |
Jul 12, 2017 | 37.36 | 37.72 | 37.04 | 37.35 | 1,104,865 | +0.23(+0.62%) |
Jul 11, 2017 | 37.07 | 37.36 | 36.72 | 37.12 | 1,675,169 | +0.16(+0.43%) |
Jul 10, 2017 | 36.99 | 37.42 | 36.66 | 36.96 | 2,387,473 | -0.13(-0.34%) |
Jul 07, 2017 | 37.44 | 37.72 | 36.78 | 37.09 | 2,167,050 | -0.30(-0.81%) |
Jul 06, 2017 | 37.91 | 38.29 | 37.26 | 37.39 | 1,373,073 | -0.86(-2.25%) |
Jul 05, 2017 | 39.16 | 39.38 | 38.18 | 38.25 | 1,676,030 | -0.88(-2.26%) |
Jul 03, 2017 | 38.60 | 39.43 | 38.60 | 39.13 | 630,136 | +0.70(+1.82%) |
Jun 30, 2017 | 38.11 | 38.66 | 38.10 | 38.43 | 648,870 | +0.37(+0.96%) |
Jun 29, 2017 | 37.83 | 38.38 | 37.73 | 38.07 | 971,295 | +0.21(+0.57%) |
Jun 28, 2017 | 38.54 | 38.74 | 37.76 | 37.85 | 1,108,987 | -0.39(-1.02%) |
Jun 27, 2017 | 37.78 | 38.85 | 37.69 | 38.24 | 889,609 | +0.45(+1.20%) |
Jun 26, 2017 | 37.51 | 37.96 | 37.45 | 37.79 | 1,191,714 | +0.39(+1.04%) |
Jun 23, 2017 | 37.33 | 37.61 | 37.00 | 37.40 | 1,033,191 | -0.02(-0.04%) |
Jun 22, 2017 | 37.07 | 37.65 | 36.78 | 37.41 | 781,643 | +0.35(+0.94%) |
Jun 21, 2017 | 37.34 | 37.83 | 36.95 | 37.06 | 827,304 | -0.21(-0.58%) |
Jun 20, 2017 | 38.36 | 38.39 | 37.26 | 37.28 | 967,794 | -1.05(-2.74%) |
Jun 19, 2017 | 38.28 | 38.41 | 37.42 | 38.33 | 1,413,159 | +0.22(+0.58%) |
Jun 16, 2017 | 38.20 | 38.20 | 36.73 | 38.11 | 1,829,841 | -0.68(-1.76%) |
Jun 15, 2017 | 39.13 | 39.86 | 38.51 | 38.79 | 1,081,038 | -0.81(-2.05%) |
Jun 14, 2017 | 39.91 | 39.96 | 39.24 | 39.60 | 924,949 | -0.43(-1.07%) |
Jun 13, 2017 | 40.18 | 40.36 | 39.61 | 40.03 | 865,153 | -0.10(-0.24%) |
Jun 12, 2017 | 40.14 | 41.13 | 39.98 | 40.13 | 1,264,574 | -0.05(-0.12%) |
Jun 09, 2017 | 38.91 | 40.18 | 38.81 | 40.18 | 1,386,131 | +1.31(+3.38%) |
Jun 08, 2017 | 39.38 | 39.79 | 38.85 | 38.86 | 1,426,805 | -0.33(-0.83%) |
Jun 07, 2017 | 38.22 | 39.29 | 38.15 | 39.19 | 1,661,090 | +1.00(+2.63%) |
Jun 06, 2017 | 38.92 | 38.92 | 37.99 | 38.19 | 1,821,694 | -1.11(-2.82%) |
Jun 05, 2017 | 39.52 | 39.52 | 38.61 | 39.29 | 1,453,480 | -0.25(-0.64%) |
Jun 02, 2017 | 39.38 | 39.86 | 38.90 | 39.55 | 1,449,997 | +0.26(+0.66%) |
Jun 01, 2017 | 38.84 | 39.60 | 38.51 | 39.29 | 2,670,129 | +0.63(+1.64%) |
May 31, 2017 | 39.62 | 39.62 | 38.13 | 38.65 | 2,474,061 | -0.84(-2.12%) |
May 30, 2017 | 39.55 | 39.91 | 39.22 | 39.49 | 2,149,315 | +0.08(+0.20%) |
May 26, 2017 | 40.65 | 40.98 | 38.04 | 39.41 | 5,513,672 | +1.12(+2.94%) |
May 25, 2017 | 36.86 | 38.53 | 36.86 | 38.29 | 3,249,900 | +1.10(+2.96%) |
May 24, 2017 | 37.03 | 37.38 | 36.81 | 37.19 | 1,145,834 | +0.02(+0.06%) |
May 23, 2017 | 37.77 | 37.88 | 36.75 | 37.17 | 1,333,122 | -0.60(-1.59%) |
May 22, 2017 | 37.72 | 38.23 | 37.56 | 37.77 | 1,273,725 | +0.17(+0.44%) |
May 19, 2017 | 36.87 | 37.89 | 36.48 | 37.60 | 1,051,059 | +0.82(+2.22%) |
May 18, 2017 | 36.97 | 37.37 | 36.61 | 36.79 | 918,782 | -0.08(-0.21%) |
May 17, 2017 | 36.92 | 37.10 | 36.29 | 36.86 | 1,187,453 | -0.06(-0.15%) |
May 16, 2017 | 37.12 | 37.12 | 35.70 | 36.92 | 2,447,276 | -0.29(-0.77%) |
May 15, 2017 | 37.77 | 38.02 | 37.09 | 37.20 | 1,626,952 | -0.40(-1.07%) |
May 12, 2017 | 38.72 | 38.78 | 37.53 | 37.61 | 1,187,851 | -1.35(-3.45%) |
May 11, 2017 | 39.71 | 39.75 | 38.38 | 38.95 | 907,039 | -1.09(-2.73%) |
May 10, 2017 | 39.60 | 40.28 | 39.42 | 40.05 | 714,113 | +0.32(+0.80%) |
May 09, 2017 | 39.58 | 39.82 | 39.38 | 39.73 | 750,556 | +0.28(+0.70%) |
May 08, 2017 | 39.30 | 39.80 | 39.13 | 39.45 | 1,002,716 | +0.17(+0.44%) |
May 05, 2017 | 39.20 | 39.34 | 38.87 | 39.28 | 797,982 | +0.36(+0.94%) |
May 04, 2017 | 39.82 | 39.89 | 38.78 | 38.91 | 793,284 | -0.74(-1.88%) |
May 03, 2017 | 39.63 | 39.88 | 39.31 | 39.66 | 863,713 | -0.02(-0.04%) |
May 02, 2017 | 39.19 | 39.93 | 39.10 | 39.67 | 1,192,857 | +0.47(+1.19%) |
May 01, 2017 | 40.15 | 40.15 | 38.91 | 39.21 | 1,495,963 | -0.76(-1.90%) |
Apr 28, 2017 | 40.90 | 40.96 | 39.81 | 39.97 | 1,300,040 | -1.12(-2.72%) |
Apr 27, 2017 | 40.95 | 41.12 | 40.15 | 41.08 | 1,544,676 | +0.26(+0.64%) |
Apr 26, 2017 | 39.98 | 40.98 | 39.98 | 40.82 | 2,499,374 | +1.58(+4.03%) |
Apr 25, 2017 | 39.74 | 39.88 | 39.19 | 39.24 | 1,439,922 | -0.28(-0.72%) |
Apr 24, 2017 | 39.56 | 39.86 | 39.20 | 39.52 | 1,076,339 | +0.19(+0.48%) |
Apr 21, 2017 | 39.33 | 39.55 | 38.99 | 39.33 | 1,110,178 | -0.09(-0.24%) |
Apr 20, 2017 | 38.88 | 39.79 | 38.86 | 39.43 | 1,225,623 | +0.89(+2.30%) |
Apr 19, 2017 | 38.56 | 39.00 | 38.49 | 38.54 | 733,448 | +0.09(+0.25%) |
Apr 18, 2017 | 38.05 | 38.52 | 37.85 | 38.45 | 934,686 | +0.39(+1.02%) |
Apr 17, 2017 | 37.47 | 38.08 | 37.38 | 38.06 | 915,287 | +0.70(+1.89%) |
Apr 13, 2017 | 37.92 | 38.13 | 37.35 | 37.36 | 934,787 | -0.61(-1.61%) |
Apr 12, 2017 | 38.93 | 39.02 | 37.95 | 37.96 | 1,015,064 | -0.93(-2.38%) |
Apr 11, 2017 | 38.11 | 38.91 | 37.96 | 38.89 | 981,862 | +0.74(+1.95%) |
Apr 10, 2017 | 38.02 | 38.75 | 37.90 | 38.15 | 1,210,131 | +0.17(+0.44%) |
Apr 07, 2017 | 38.05 | 38.55 | 37.96 | 37.98 | 1,033,693 | -0.07(-0.19%) |
Apr 06, 2017 | 37.24 | 38.27 | 37.24 | 38.05 | 2,604,562 | +0.95(+2.56%) |
Apr 05, 2017 | 37.89 | 38.20 | 37.08 | 37.10 | 1,249,341 | -0.55(-1.45%) |
Apr 04, 2017 | 37.74 | 38.06 | 37.52 | 37.65 | 937,307 | -0.13(-0.36%) |
Apr 03, 2017 | 38.50 | 38.72 | 37.45 | 37.78 | 1,163,921 | -0.75(-1.95%) |
Mar 31, 2017 | 38.99 | 39.25 | 38.53 | 38.53 | 871,501 | -0.39(-1.00%) |
Mar 30, 2017 | 38.92 | 39.35 | 38.65 | 38.92 | 799,751 | -0.15(-0.38%) |
Mar 29, 2017 | 37.55 | 39.22 | 37.20 | 39.07 | 1,308,327 | +0.51(+1.33%) |
Mar 28, 2017 | 38.10 | 38.61 | 38.01 | 38.56 | 715,224 | +0.47(+1.25%) |
Mar 27, 2017 | 37.83 | 38.45 | 37.69 | 38.08 | 728,259 | -0.04(-0.10%) |
Mar 24, 2017 | 38.35 | 38.51 | 37.94 | 38.12 | 858,616 | -0.23(-0.60%) |
Mar 23, 2017 | 38.41 | 38.90 | 38.15 | 38.35 | 692,357 | +0.15(+0.39%) |
Mar 22, 2017 | 37.81 | 38.30 | 37.32 | 38.20 | 809,185 | +0.46(+1.22%) |
Mar 21, 2017 | 38.71 | 38.71 | 37.32 | 37.74 | 1,089,981 | -0.82(-2.13%) |
Mar 20, 2017 | 39.58 | 39.68 | 38.50 | 38.57 | 1,198,361 | -1.02(-2.58%) |
Mar 17, 2017 | 39.90 | 39.95 | 39.17 | 39.59 | 1,371,235 | +0.02(+0.06%) |
Mar 16, 2017 | 39.03 | 39.88 | 38.81 | 39.56 | 1,205,731 | +0.36(+0.93%) |
Mar 15, 2017 | 38.45 | 39.24 | 38.15 | 39.20 | 1,498,719 | +0.85(+2.23%) |
Mar 14, 2017 | 38.97 | 39.18 | 38.12 | 38.34 | 2,027,148 | -0.63(-1.62%) |
Mar 13, 2017 | 40.23 | 40.40 | 38.73 | 38.97 | 1,950,157 | -1.39(-3.45%) |
Mar 10, 2017 | 40.53 | 40.86 | 40.23 | 40.37 | 1,242,978 | -0.17(-0.41%) |
Mar 09, 2017 | 40.74 | 40.97 | 40.36 | 40.53 | 1,070,886 | -0.29(-0.71%) |
Mar 08, 2017 | 40.49 | 41.19 | 40.30 | 40.83 | 2,497,702 | +0.03(+0.08%) |
Mar 07, 2017 | 40.30 | 41.67 | 40.30 | 40.79 | 2,358,584 | -1.39(-3.30%) |
Mar 06, 2017 | 42.74 | 42.74 | 42.02 | 42.19 | 2,691,726 | -0.52(-1.22%) |
Mar 03, 2017 | 42.71 | 43.39 | 41.94 | 42.71 | 7,386,714 | +1.56(+3.79%) |
Mar 02, 2017 | 41.00 | 41.96 | 40.92 | 41.15 | 2,303,990 | +0.21(+0.52%) |
Mar 01, 2017 | 41.32 | 41.40 | 40.25 | 40.94 | 2,207,590 | +0.50(+1.25%) |
Feb 28, 2017 | 41.08 | 41.29 | 40.20 | 40.43 | 2,358,775 | -1.48(-3.53%) |
Feb 27, 2017 | 41.16 | 42.13 | 40.90 | 41.91 | 1,635,252 | +0.72(+1.76%) |
Feb 24, 2017 | 40.44 | 41.85 | 40.33 | 41.19 | 1,976,232 | +0.75(+1.85%) |
Feb 23, 2017 | 41.66 | 42.12 | 40.38 | 40.44 | 1,259,631 | -1.03(-2.49%) |
Feb 22, 2017 | 41.61 | 41.71 | 41.13 | 41.47 | 726,102 | -0.20(-0.49%) |
Feb 21, 2017 | 41.42 | 41.99 | 41.12 | 41.68 | 658,752 | +0.64(+1.55%) |
Feb 17, 2017 | 41.04 | 41.04 | 41.04 | 0 | +0.46(+1.13%) | |
Feb 16, 2017 | 40.82 | 41.06 | 40.14 | 40.58 | 1,236,243 | -0.11(-0.27%) |
Feb 15, 2017 | 40.89 | 41.18 | 40.49 | 40.69 | 1,339,276 | -0.27(-0.65%) |
Feb 14, 2017 | 40.58 | 41.59 | 40.20 | 40.96 | 1,906,372 | +0.37(+0.91%) |
Feb 13, 2017 | 42.17 | 42.35 | 40.58 | 40.59 | 851,827 | -1.26(-3.01%) |
Feb 10, 2017 | 41.27 | 41.98 | 40.86 | 41.85 | 928,937 | +0.13(+0.32%) |
Feb 09, 2017 | 40.41 | 42.06 | 40.16 | 41.72 | 1,580,348 | +1.38(+3.42%) |
Feb 08, 2017 | 39.33 | 40.49 | 39.12 | 40.34 | 1,081,510 | +0.70(+1.77%) |
Feb 07, 2017 | 39.10 | 39.67 | 38.82 | 39.64 | 1,459,766 | +0.54(+1.37%) |
Feb 06, 2017 | 39.59 | 39.85 | 38.98 | 39.10 | 1,512,669 | -0.68(-1.70%) |
Feb 03, 2017 | 39.47 | 39.91 | 38.97 | 39.78 | 1,182,394 | +0.48(+1.22%) |
Feb 02, 2017 | 39.20 | 40.32 | 38.77 | 39.30 | 1,134,848 | +0.28(+0.71%) |
Feb 01, 2017 | 39.38 | 39.84 | 38.77 | 39.02 | 1,108,929 | -0.35(-0.90%) |
Jan 31, 2017 | 38.01 | 39.65 | 37.76 | 39.38 | 1,792,583 | +1.13(+2.97%) |
Jan 30, 2017 | 38.20 | 38.44 | 37.49 | 38.24 | 1,037,687 | -0.09(-0.23%) |
Jan 27, 2017 | 38.88 | 39.05 | 38.20 | 38.33 | 468,684 | -0.48(-1.24%) |
Jan 26, 2017 | 39.18 | 39.40 | 38.76 | 38.81 | 761,228 | -0.14(-0.36%) |
Jan 25, 2017 | 38.97 | 39.73 | 38.91 | 38.95 | 942,913 | +0.20(+0.53%) |
Jan 24, 2017 | 38.34 | 38.99 | 38.29 | 38.75 | 1,049,190 | +0.39(+1.03%) |
Jan 23, 2017 | 38.46 | 38.76 | 38.20 | 38.35 | 581,493 | -0.41(-1.06%) |
Jan 20, 2017 | 38.97 | 39.16 | 38.36 | 38.76 | 743,739 | +0.01(+0.02%) |
Jan 19, 2017 | 39.51 | 39.69 | 38.64 | 38.75 | 1,091,204 | -0.80(-2.03%) |
Jan 18, 2017 | 39.02 | 39.72 | 38.64 | 39.56 | 861,880 | +0.02(+0.06%) |
Jan 17, 2017 | 39.91 | 41.39 | 39.42 | 39.53 | 1,058,610 | -0.20(-0.52%) |
Jan 13, 2017 | 39.74 | 39.74 | 39.74 | 0 | -0.03(-0.08%) | |
Jan 12, 2017 | 39.70 | 39.99 | 39.05 | 39.77 | 935,703 | -0.16(-0.39%) |
Jan 11, 2017 | 40.60 | 40.70 | 39.60 | 39.93 | 1,239,032 | -0.62(-1.53%) |
Jan 10, 2017 | 39.42 | 40.97 | 39.18 | 40.55 | 1,348,027 | +0.98(+2.49%) |
Jan 09, 2017 | 38.88 | 39.62 | 38.60 | 39.57 | 1,496,205 | +0.83(+2.13%) |
Jan 06, 2017 | 39.24 | 39.45 | 38.27 | 38.74 | 1,482,560 | -0.31(-0.79%) |
Jan 05, 2017 | 38.78 | 39.17 | 37.86 | 39.05 | 2,246,318 | -1.00(-2.50%) |
Jan 04, 2017 | 39.32 | 40.35 | 39.32 | 40.05 | 1,385,518 | +1.06(+2.71%) |
Jan 03, 2017 | 39.68 | 39.86 | 38.55 | 38.99 | 1,816,533 | -0.55(-1.39%) |
Dec 30, 2016 | 39.54 | 39.54 | 39.54 | 0 | -0.37(-0.93%) | |
Dec 29, 2016 | 40.26 | 40.83 | 39.63 | 39.91 | 735,162 | -0.17(-0.41%) |
Dec 28, 2016 | 40.87 | 40.97 | 39.86 | 40.08 | 550,374 | -0.60(-1.47%) |
Dec 27, 2016 | 40.53 | 40.53 | 40.32 | 40.68 | 572,033 | +0.28(+0.68%) |
Dec 23, 2016 | 40.40 | 40.40 | 40.40 | 0 | +0.30(+0.75%) | |
Dec 22, 2016 | 43.18 | 43.18 | 40.08 | 40.10 | 1,818,110 | -3.20(-7.38%) |
Dec 21, 2016 | 43.94 | 44.08 | 43.29 | 43.30 | 720,916 | -0.82(-1.86%) |
Dec 20, 2016 | 44.01 | 44.53 | 43.85 | 44.12 | 742,746 | +0.28(+0.65%) |
Dec 19, 2016 | 43.71 | 44.28 | 43.49 | 43.83 | 952,903 | +0.35(+0.80%) |
Dec 16, 2016 | 43.52 | 44.01 | 43.12 | 43.49 | 2,914,893 | +0.11(+0.25%) |
Dec 15, 2016 | 42.84 | 43.74 | 42.61 | 43.38 | 1,356,523 | +0.72(+1.70%) |
Dec 14, 2016 | 42.98 | 43.27 | 42.42 | 42.65 | 672,509 | -0.30(-0.70%) |
Dec 13, 2016 | 42.39 | 43.16 | 42.23 | 42.95 | 1,198,454 | +0.45(+1.07%) |
Dec 12, 2016 | 43.23 | 43.27 | 42.19 | 42.50 | 1,032,205 | -0.56(-1.29%) |
Dec 09, 2016 | 43.30 | 43.73 | 42.83 | 43.05 | 1,141,353 | -0.49(-1.12%) |
Dec 08, 2016 | 42.73 | 43.83 | 42.36 | 43.54 | 1,457,584 | +0.79(+1.85%) |
Dec 07, 2016 | 42.35 | 43.12 | 41.64 | 42.75 | 1,716,277 | +0.49(+1.15%) |
Dec 06, 2016 | 40.79 | 42.45 | 40.45 | 42.26 | 1,916,917 | +1.64(+4.04%) |
Dec 05, 2016 | 40.39 | 41.13 | 39.47 | 40.62 | 2,375,168 | +0.31(+0.76%) |
Dec 02, 2016 | 41.34 | 42.13 | 39.00 | 40.32 | 3,672,743 | +0.49(+1.22%) |
Dec 01, 2016 | 39.31 | 39.99 | 39.08 | 39.83 | 2,789,127 | +0.13(+0.32%) |
Nov 30, 2016 | 40.81 | 40.81 | 39.51 | 39.70 | 1,593,420 | -0.93(-2.28%) |
Nov 29, 2016 | 40.60 | 40.95 | 40.31 | 40.63 | 1,191,630 | +0.09(+0.21%) |
Nov 28, 2016 | 41.16 | 41.44 | 40.14 | 40.54 | 1,085,333 | -0.57(-1.39%) |
Nov 25, 2016 | 42.14 | 42.14 | 40.99 | 41.12 | 385,784 | -0.14(-0.34%) |
Nov 23, 2016 | 41.26 | 41.26 | 41.26 | 0 | -0.34(-0.81%) | |
Nov 22, 2016 | 40.73 | 42.36 | 40.72 | 41.59 | 1,845,466 | +1.37(+3.39%) |
Nov 21, 2016 | 40.01 | 40.35 | 39.75 | 40.23 | 868,090 | +0.17(+0.43%) |
Nov 18, 2016 | 39.82 | 40.15 | 39.51 | 40.06 | 733,144 | +0.01(+0.02%) |
Nov 17, 2016 | 39.53 | 40.13 | 39.28 | 40.05 | 1,447,200 | +0.31(+0.79%) |
Nov 16, 2016 | 40.41 | 40.47 | 39.36 | 39.74 | 1,456,605 | +0.03(+0.08%) |
Nov 15, 2016 | 40.03 | 40.29 | 39.23 | 39.70 | 1,623,252 | -0.54(-1.35%) |
Nov 14, 2016 | 39.52 | 40.96 | 39.41 | 40.25 | 2,245,957 | +0.82(+2.07%) |
Nov 11, 2016 | 37.91 | 39.54 | 37.52 | 39.43 | 1,263,152 | +1.66(+4.38%) |
Nov 10, 2016 | 37.10 | 38.36 | 37.04 | 37.77 | 1,147,563 | +1.22(+3.35%) |
Nov 09, 2016 | 34.33 | 36.73 | 33.98 | 36.55 | 906,925 | +1.46(+4.16%) |
Nov 08, 2016 | 35.12 | 35.51 | 34.75 | 35.09 | 597,974 | -0.05(-0.16%) |
Nov 07, 2016 | 34.69 | 35.29 | 34.68 | 35.15 | 751,847 | +0.91(+2.66%) |
Nov 04, 2016 | 33.87 | 34.47 | 33.53 | 34.24 | 1,224,428 | +0.41(+1.21%) |
Nov 03, 2016 | 34.11 | 34.31 | 33.74 | 33.83 | 758,878 | -0.31(-0.90%) |
Nov 02, 2016 | 33.44 | 34.36 | 33.44 | 34.13 | 888,113 | +0.50(+1.49%) |
Nov 01, 2016 | 34.05 | 34.17 | 33.40 | 33.63 | 1,419,275 | -0.42(-1.22%) |
Oct 31, 2016 | 33.94 | 34.08 | 33.62 | 34.05 | 768,149 | +0.20(+0.58%) |
Oct 28, 2016 | 33.49 | 34.26 | 33.29 | 33.85 | 1,285,403 | +0.36(+1.08%) |
Oct 27, 2016 | 33.95 | 34.14 | 33.26 | 33.49 | 1,242,814 | -0.47(-1.39%) |
Oct 26, 2016 | 34.17 | 34.58 | 33.96 | 33.96 | 1,367,707 | -0.42(-1.23%) |
Oct 25, 2016 | 34.89 | 35.05 | 34.37 | 34.38 | 1,172,351 | -0.86(-2.43%) |
Oct 24, 2016 | 35.42 | 35.52 | 34.95 | 35.24 | 614,805 | +0.19(+0.54%) |
Oct 21, 2016 | 34.86 | 35.07 | 34.53 | 35.05 | 1,015,587 | +0.05(+0.16%) |
Oct 20, 2016 | 35.14 | 35.15 | 34.89 | 35.00 | 719,660 | -0.14(-0.40%) |
Oct 19, 2016 | 35.02 | 35.18 | 34.50 | 35.14 | 1,239,474 | +0.14(+0.40%) |
Oct 18, 2016 | 35.00 | 35.19 | 34.88 | 35.00 | 967,902 | +0.22(+0.63%) |
Oct 17, 2016 | 35.15 | 35.37 | 34.64 | 34.78 | 1,401,207 | -0.38(-1.07%) |
Oct 14, 2016 | 35.55 | 35.66 | 35.08 | 35.15 | 1,302,656 | -0.32(-0.91%) |
Oct 13, 2016 | 36.28 | 36.35 | 35.43 | 35.48 | 1,013,281 | -0.96(-2.65%) |
Oct 12, 2016 | 36.20 | 36.60 | 36.09 | 36.44 | 878,974 | +0.37(+1.02%) |
Oct 11, 2016 | 36.42 | 36.46 | 35.84 | 36.07 | 921,993 | -0.40(-1.10%) |
Oct 10, 2016 | 36.95 | 37.18 | 36.44 | 36.47 | 837,445 | -0.48(-1.30%) |
Oct 07, 2016 | 36.82 | 37.27 | 36.52 | 36.95 | 690,128 | +0.17(+0.47%) |
Oct 06, 2016 | 36.29 | 36.80 | 36.07 | 36.78 | 768,885 | +0.28(+0.77%) |
Oct 05, 2016 | 37.09 | 37.19 | 36.48 | 36.50 | 1,112,159 | -0.35(-0.96%) |
Oct 04, 2016 | 37.51 | 37.54 | 36.74 | 36.85 | 1,413,930 | -0.66(-1.76%) |
Oct 03, 2016 | 37.31 | 37.66 | 37.16 | 37.51 | 1,211,722 | +0.05(+0.13%) |
Sep 30, 2016 | 37.80 | 38.02 | 37.44 | 37.46 | 1,234,149 | -0.05(-0.13%) |
Sep 29, 2016 | 36.90 | 37.58 | 36.85 | 37.51 | 1,561,026 | +0.81(+2.20%) |
Sep 28, 2016 | 37.30 | 37.33 | 36.33 | 36.70 | 1,575,123 | -0.49(-1.33%) |
Sep 27, 2016 | 36.40 | 37.25 | 36.38 | 37.19 | 1,449,684 | +0.93(+2.57%) |
Sep 26, 2016 | 36.10 | 36.41 | 35.91 | 36.26 | 1,133,798 | -0.22(-0.60%) |
Sep 23, 2016 | 37.15 | 37.62 | 36.16 | 36.48 | 1,114,679 | -1.04(-2.76%) |
Sep 22, 2016 | 37.77 | 38.24 | 37.21 | 37.52 | 1,500,174 | -0.15(-0.40%) |
Sep 21, 2016 | 36.98 | 37.75 | 36.94 | 37.66 | 1,348,455 | +0.64(+1.72%) |
Sep 20, 2016 | 37.14 | 37.37 | 36.74 | 37.03 | 1,223,262 | +0.16(+0.43%) |
Sep 19, 2016 | 37.28 | 37.52 | 36.62 | 36.87 | 1,499,349 | -0.22(-0.59%) |
Sep 16, 2016 | 37.52 | 37.66 | 37.02 | 37.09 | 2,061,680 | -0.49(-1.29%) |
Sep 15, 2016 | 37.31 | 37.59 | 36.97 | 37.58 | 908,429 | +0.29(+0.78%) |
Sep 14, 2016 | 37.17 | 37.57 | 35.95 | 37.29 | 1,043,529 | +0.11(+0.30%) |
Sep 13, 2016 | 38.06 | 38.06 | 37.10 | 37.18 | 1,227,049 | -1.02(-2.67%) |
Sep 12, 2016 | 37.66 | 38.31 | 37.65 | 38.20 | 1,216,061 | +0.31(+0.83%) |
Sep 09, 2016 | 38.17 | 38.38 | 37.88 | 37.88 | 1,824,154 | -0.67(-1.75%) |
Sep 08, 2016 | 38.50 | 38.79 | 38.35 | 38.56 | 918,195 | -0.20(-0.53%) |
Sep 07, 2016 | 38.35 | 38.83 | 38.10 | 38.76 | 1,006,784 | +0.14(+0.37%) |
Sep 06, 2016 | 38.95 | 39.07 | 38.36 | 38.62 | 1,388,426 | -0.35(-0.90%) |
Sep 02, 2016 | 38.84 | 38.97 | 38.97 | 38.97 | 1,166,195 | +0.38(+0.99%) |
Sep 01, 2016 | 38.42 | 39.01 | 38.24 | 38.59 | 1,185,935 | +0.06(+0.16%) |
Aug 31, 2016 | 39.08 | 39.29 | 38.23 | 38.53 | 1,751,130 | -0.54(-1.38%) |
Aug 30, 2016 | 40.01 | 40.24 | 38.86 | 39.07 | 1,631,553 | -0.95(-2.36%) |
Aug 29, 2016 | 39.87 | 40.53 | 39.51 | 40.01 | 2,352,838 | +0.51(+1.29%) |
Aug 26, 2016 | 42.55 | 42.96 | 39.15 | 39.50 | 5,851,739 | -1.85(-4.48%) |
Aug 25, 2016 | 42.13 | 42.96 | 40.22 | 41.36 | 4,231,940 | -1.86(-4.30%) |
Aug 24, 2016 | 42.96 | 43.33 | 42.64 | 43.21 | 1,665,067 | -0.19(-0.43%) |
Aug 23, 2016 | 41.75 | 43.76 | 41.75 | 43.40 | 2,149,523 | +1.77(+4.24%) |
Aug 22, 2016 | 41.58 | 41.81 | 41.21 | 41.64 | 867,097 | -0.12(-0.28%) |
Aug 19, 2016 | 42.40 | 42.54 | 41.46 | 41.75 | 1,734,126 | -0.81(-1.91%) |
Aug 18, 2016 | 42.75 | 42.86 | 42.27 | 42.57 | 717,986 | -0.01(-0.02%) |
Aug 17, 2016 | 42.75 | 43.10 | 42.20 | 42.57 | 690,382 | -0.33(-0.76%) |
Aug 16, 2016 | 43.39 | 43.43 | 42.76 | 42.90 | 897,863 | -0.66(-1.51%) |
Aug 15, 2016 | 43.17 | 43.98 | 43.02 | 43.56 | 1,198,397 | +0.39(+0.90%) |
Aug 12, 2016 | 42.96 | 43.18 | 42.42 | 43.17 | 1,040,071 | +0.36(+0.84%) |
Aug 11, 2016 | 42.53 | 43.67 | 42.17 | 42.81 | 1,721,165 | +0.65(+1.54%) |
Aug 10, 2016 | 41.95 | 42.39 | 41.54 | 42.16 | 598,221 | +0.27(+0.63%) |
Aug 09, 2016 | 41.81 | 42.47 | 41.06 | 41.89 | 973,350 | -0.05(-0.13%) |
Aug 08, 2016 | 42.18 | 42.51 | 41.85 | 41.95 | 1,085,260 | +0.05(+0.13%) |
Aug 05, 2016 | 41.28 | 42.61 | 41.22 | 41.89 | 1,283,587 | +0.83(+2.02%) |
Aug 04, 2016 | 40.93 | 41.53 | 40.87 | 41.07 | 755,368 | +0.08(+0.19%) |
Aug 03, 2016 | 39.57 | 41.00 | 38.86 | 40.99 | 1,481,223 | +1.01(+2.52%) |
Aug 02, 2016 | 41.79 | 42.03 | 39.95 | 39.98 | 2,329,742 | -2.27(-5.38%) |